Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    0.89 
    0.66 
    0.42 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 0.36 0.37 0.35 0.36 132,622
Mar 26, 2015 0.37 0.40 0.35 0.37 700,748
Mar 25, 2015 0.35 0.36 0.33 0.35 487,658
Mar 24, 2015 0.37 0.37 0.36 0.36 307,830
Mar 23, 2015 0.36 0.38 0.36 0.37 196,712
Mar 20, 2015 0.37 0.40 0.36 0.36 533,178
Mar 19, 2015 0.40 0.41 0.38 0.38 514,044
Mar 18, 2015 0.37 0.39 0.35 0.37 670,131
Mar 17, 2015 0.45 0.49 0.38 0.39 2,492,971
Mar 16, 2015 0.36 0.51 0.36 0.40 4,834,058
Mar 13, 2015 0.35 0.35 0.32 0.33 226,099
Mar 12, 2015 0.33 0.35 0.32 0.35 460,485
Mar 11, 2015 0.33 0.35 0.32 0.34 287,552
Mar 10, 2015 0.33 0.36 0.32 0.33 841,647
Mar 9, 2015 0.40 0.40 0.33 0.33 991,107
Mar 6, 2015 0.47 0.48 0.39 0.39 1,304,435
Mar 5, 2015 0.53 0.54 0.45 0.45 2,322,670
Mar 4, 2015 0.48 0.56 0.40 0.53 5,810,824
Mar 3, 2015 0.35 0.46 0.34 0.45 2,313,843
Mar 2, 2015 0.36 0.36 0.33 0.34 268,760
Feb 27, 2015 0.34 0.36 0.34 0.34 319,516
Feb 26, 2015 0.36 0.36 0.32 0.33 378,959
Feb 25, 2015 0.38 0.38 0.34 0.35 311,015
Feb 24, 2015 0.35 0.36 0.32 0.36 601,493
Feb 23, 2015 0.39 0.40 0.33 0.33 1,326,457
Feb 20, 2015 0.33 0.40 0.32 0.37 2,822,418
Feb 19, 2015 0.28 0.32 0.26 0.31 1,720,922
Feb 18, 2015 0.26 0.30 0.24 0.26 1,929,725
Feb 17, 2015 0.25 0.27 0.22 0.23 457,116
Feb 13, 2015 0.26 0.26 0.23 0.24 369,792